Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $54.27 as of 6/27/2025 1:54:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.15 | 27.05 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 35.00 | 19.30 | 21.35 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 38.00 | 16.80 | 18.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 39.00 | 15.85 | 17.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 40.00 | 14.85 | 16.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 41.00 | 13.85 | 15.30 | 14.46 | +6.33 | +77.86% | 1 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 42.00 | 12.85 | 14.15 | 12.30 | 0.00 | 0.00% | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:05 PM EST |
| 43.00 | 11.75 | 13.40 | 12.25 | 0.00 | 0.00% | 0 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:05 PM EST |
| 44.00 | 10.85 | 11.55 | 7.85 | 0.00 | 0.00% | 0 | 16 | 1.48 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:59:05 PM EST |
| 45.00 | 9.90 | 10.35 | 9.40 | 0.00 | 0.00% | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:05 PM EST |
| 46.00 | 8.85 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:05 PM EST |
| 46.50 | 8.25 | 9.35 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 47.00 | 7.85 | 8.65 | 5.89 | 0.00 | 0.00% | 0 | 17 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:05 PM EST |
| 47.50 | 7.35 | 7.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 48.00 | 6.85 | 7.20 | 6.74 | 0.00 | 0.00% | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:05 PM EST |
| 48.50 | 6.25 | 7.65 | 5.95 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:05 PM EST |
| 49.00 | 5.90 | 6.60 | 6.10 | +0.65 | +11.93% | 5 | 17 | 0.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 49.50 | 5.35 | 5.90 | 5.30 | +1.05 | +24.71% | 14 | 3 | 0.54 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 50.00 | 4.90 | 5.10 | 4.78 | +0.60 | +14.36% | 1 | 310 | 0.44 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 51.00 | 3.95 | 4.05 | 3.65 | +0.13 | +3.70% | 51 | 911 | 0.26 | 0.97 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 52.00 | 3.00 | 3.10 | 3.01 | +0.75 | +33.19% | 23 | 665 | 0.27 | 0.94 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 53.00 | 2.08 | 2.16 | 2.10 | +0.43 | +25.75% | 103 | 1,545 | 0.26 | 0.86 | 0.12 | -0.04 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 54.00 | 1.28 | 1.36 | 1.34 | +0.35 | +35.36% | 320 | 572 | 0.25 | 0.73 | 0.19 | -0.06 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 55.00 | 0.67 | 0.71 | 0.71 | +0.19 | +36.54% | 1,521 | 22,037 | 0.25 | 0.52 | 0.23 | -0.06 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 56.00 | 0.28 | 0.32 | 0.30 | +0.06 | +25.00% | 571 | 16,002 | 0.24 | 0.30 | 0.20 | -0.05 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 57.00 | 0.11 | 0.14 | 0.13 | +0.02 | +18.19% | 290 | 21,840 | 0.24 | 0.14 | 0.12 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 58.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 66 | 15,715 | 0.27 | 0.06 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 59.00 | 0.03 | 0.06 | 0.06 | -0.02 | -25.00% | 10 | 131 | 0.32 | 0.03 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 12 | 145 | 0.36 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 61.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:05 PM EST |
| 62.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:59:05 PM EST |
| 63.00 | 0.00 | 2.13 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:59:05 PM EST |
| 64.00 | 0.01 | 0.09 | 0.01 | % | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST | |
| 65.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:05 PM EST |
| 66.00 | 0.00 | 2.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 67.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 75.00 | 0.00 | 1.03 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 38.00 | 0.00 | 0.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 39.00 | 0.00 | 0.79 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:59:05 PM EST |
| 41.00 | 0.00 | 0.63 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:05 PM EST |
| 42.00 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:59:05 PM EST |
| 43.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 601 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:05 PM EST |
| 44.00 | 0.00 | 0.18 | 0.46 | +0.41 | +820.00% | 2 | 7,023 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.06 | 0.02 | +0.01 | +100.00% | 1 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 46.00 | 0.00 | 0.20 | 0.22 | +0.17 | +340.00% | 1 | 50 | 0.95 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 46.50 | 0.00 | 0.20 | 0.34 | +0.20 | +142.86% | 1 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 9 | 235 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 47.50 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:05 PM EST |
| 48.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 117 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 48.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:05 PM EST |
| 49.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 208 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:05 PM EST |
| 49.50 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 45 | 14 | 0.47 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 50.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 948 | 0.44 | -0.01 | 0.01 | -0.01 | 6/26/2025 | 6/27/2025 1:59:05 PM EST |
| 51.00 | 0.02 | 0.05 | 0.03 | -0.06 | -66.67% | 12 | 345 | 0.33 | -0.03 | 0.03 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 52.00 | 0.06 | 0.08 | 0.06 | -0.13 | -68.43% | 32 | 286 | 0.30 | -0.06 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 53.00 | 0.14 | 0.16 | 0.12 | -0.27 | -69.24% | 200 | 608 | 0.28 | -0.14 | 0.12 | -0.04 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 54.00 | 0.33 | 0.36 | 0.29 | -0.48 | -62.34% | 178 | 278 | 0.26 | -0.27 | 0.19 | -0.06 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 55.00 | 0.70 | 0.75 | 0.70 | -0.69 | -49.64% | 53 | 205 | 0.25 | -0.48 | 0.23 | -0.06 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 56.00 | 1.30 | 1.37 | 1.14 | -1.14 | -50.00% | 187 | 169 | 0.25 | -0.70 | 0.20 | -0.05 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 57.00 | 1.87 | 2.38 | 2.48 | % | 2 | 0 | 0.29 | -0.86 | 0.12 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST | |
| 58.00 | 2.93 | 4.25 | 4.20 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.94 | 0.07 | -0.02 | 6/26/2025 | 6/27/2025 1:59:05 PM EST |
| 59.00 | 3.90 | 5.55 | 5.37 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.97 | 0.03 | -0.01 | 6/23/2025 | 6/27/2025 1:59:05 PM EST |
| 60.00 | 4.95 | 6.65 | 7.21 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/27/2025 1:59:05 PM EST |
| 61.00 | 5.90 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:05 PM EST |
| 62.00 | 6.90 | 8.75 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 63.00 | 7.90 | 9.40 | 11.85 | 0.00 | 0.00% | 0 | 6 | 1.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:05 PM EST |
| 64.00 | 8.90 | 10.55 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 65.00 | 9.90 | 11.65 | 13.85 | 0.00 | 0.00% | 0 | 6 | 1.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:05 PM EST |
| 66.00 | 10.95 | 12.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 67.00 | 11.90 | 13.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 70.00 | 14.90 | 16.70 | 18.10 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:59:05 PM EST |
| 75.00 | 19.90 | 21.65 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST |